Chinaamc China Vaneck ETF (NY: CBON )

24.07 USD +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.97 22.10 21.95 21.99 4,771 -0.15(-0.68%)
Mar 30, 2020 22.05 22.14 22.05 22.14 503 -0.01(-0.05%)
Mar 27, 2020 22.31 22.31 22.15 22.15 5,900 +0.20(+0.93%)
Mar 26, 2020 21.77 21.95 21.77 21.95 957 -0.15(-0.68%)
Mar 25, 2020 22.10 22.11 22.09 22.09 2,676 +0.05(+0.25%)
Mar 24, 2020 22.21 22.22 22.04 22.04 1,686 +0.18(+0.82%)
Mar 23, 2020 21.72 22.04 21.70 21.86 13,196 +0.14(+0.62%)
Mar 20, 2020 21.83 21.83 21.73 21.73 1,600 -0.04(-0.16%)
Mar 19, 2020 21.88 21.92 21.54 21.76 7,860 -0.44(-1.98%)
Mar 18, 2020 22.15 22.20 22.15 22.20 810 -0.05(-0.22%)
Mar 17, 2020 22.35 22.35 22.25 22.25 1,278 +0.07(+0.32%)
Mar 16, 2020 22.10 22.27 22.10 22.18 883 -0.02(-0.07%)
Mar 13, 2020 22.29 22.29 22.20 22.20 2,700 -0.01(-0.05%)
Mar 12, 2020 22.18 22.26 22.12 22.20 6,980 -0.28(-1.22%)
Mar 11, 2020 22.53 22.57 22.39 22.48 2,869 -0.01(-0.06%)
Mar 10, 2020 22.56 22.59 22.49 22.49 957 -0.05(-0.21%)
Mar 09, 2020 22.59 22.59 22.54 22.54 744 +0.06(+0.27%)
Mar 06, 2020 22.44 22.51 22.44 22.48 1,200 -0.14(-0.64%)
Mar 05, 2020 22.60 22.62 22.60 22.62 397 +0.04(+0.15%)
Mar 04, 2020 22.59 22.59 22.59 22.59 49 +0.16(+0.71%)
Mar 03, 2020 22.39 22.43 22.29 22.43 1,987 -0.06(-0.27%)
Mar 02, 2020 22.49 22.49 22.43 22.49 481 +0.12(+0.56%)
Feb 28, 2020 22.26 22.37 22.26 22.36 1,500 +0.09(+0.40%)
Feb 27, 2020 22.27 22.27 22.27 22.27 628 +0.04(+0.20%)
Feb 26, 2020 22.12 22.23 22.12 22.23 573 -0.04(-0.18%)
Feb 25, 2020 22.27 22.27 22.27 22.27 264 +0.07(+0.29%)
Feb 24, 2020 22.20 22.20 22.20 22.20 83 +0.05(+0.23%)
Feb 21, 2020 22.18 22.18 22.16 22.16 500 -0.01(-0.07%)
Feb 20, 2020 22.16 22.18 22.16 22.17 301 -0.08(-0.38%)
Feb 19, 2020 22.26 22.26 22.23 22.25 561 +0.05(+0.20%)
Feb 18, 2020 22.21 22.21 22.21 22.21 224 -0.04(-0.16%)
Feb 14, 2020 22.24 22.25 22.20 22.25 600 -0.03(-0.13%)
Feb 13, 2020 22.29 22.29 22.27 22.27 885 -0.01(-0.04%)
Feb 12, 2020 22.29 22.29 22.29 22.29 226 +0.05(+0.25%)
Feb 11, 2020 22.24 22.24 22.23 22.23 2,438 +0.00(+0.02%)
Feb 10, 2020 22.32 22.32 22.23 22.23 734 -0.12(-0.53%)
Feb 07, 2020 22.29 22.34 22.29 22.34 1,600 -0.02(-0.08%)
Feb 06, 2020 22.27 22.36 22.27 22.36 462 +0.16(+0.70%)
Feb 05, 2020 22.20 22.20 22.20 22.20 555 +0.01(+0.07%)
Feb 04, 2020 22.19 22.19 22.19 22.19 408 +0.24(+1.09%)
Feb 03, 2020 21.94 21.99 21.91 21.95 4,729 -0.21(-0.95%)
Jan 31, 2020 22.07 22.16 22.07 22.16 300 -0.04(-0.18%)
Jan 30, 2020 22.15 22.20 22.15 22.20 402 -0.00(-0.02%)
Jan 29, 2020 22.25 22.25 22.16 22.20 390 +0.02(+0.11%)
Jan 28, 2020 22.17 22.18 22.17 22.18 889 -0.07(-0.31%)
Jan 27, 2020 22.25 22.25 22.25 22.25 15 -0.20(-0.89%)
Jan 24, 2020 22.45 22.46 22.44 22.45 1,700 -0.01(-0.07%)
Jan 23, 2020 22.50 22.51 22.46 22.46 732 -0.15(-0.64%)
Jan 22, 2020 22.58 22.63 22.58 22.61 4,222 +0.06(+0.24%)
Jan 21, 2020 22.60 22.60 22.42 22.55 2,009 -0.05(-0.20%)
Jan 17, 2020 22.66 22.66 22.60 22.60 700 +0.01(+0.04%)
Jan 16, 2020 22.59 22.59 22.59 22.59 410 +0.07(+0.31%)
Jan 15, 2020 22.60 22.60 22.41 22.52 3,027 +0.02(+0.09%)
Jan 14, 2020 22.48 22.50 22.47 22.50 736 +0.04(+0.16%)
Jan 13, 2020 22.43 22.50 22.43 22.46 857 +0.07(+0.31%)
Jan 10, 2020 22.47 22.47 22.39 22.39 700 +0.04(+0.20%)
Jan 09, 2020 22.45 22.45 22.35 22.35 556 +0.03(+0.13%)
Jan 08, 2020 22.21 22.32 22.21 22.32 548 +0.04(+0.16%)
Jan 07, 2020 22.29 22.29 22.29 22.29 2,201 -0.01(-0.04%)
Jan 06, 2020 22.29 22.30 22.29 22.30 1,187 +0.06(+0.27%)
Jan 03, 2020 22.24 22.24 22.24 22.24 100 +0.06(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
X